Jewett-Cameron Trading Company Historical Stock Prices

JCTCF 
$10.07
*  
0.18
1.76%
Get JCTCF Alerts
*Delayed - data as of Jul. 29, 2014 15:54 ET  -  Find a broker to begin trading JCTCF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JCTCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:54  10.25  10.25  10.07  10.07 1,801
07/28/2014 10.25 10.25 10.25 10.25 1,502
07/25/2014 9.3201 9.73 9.3201 9.69 1,872
07/24/2014 9.7895 9.7895 9.7895 9.7895 00
07/23/2014 9.7899 9.7899 9.78 9.7895 1,637
07/22/2014 9.46 9.73 9.46 9.64 5,116
07/21/2014 9.63 9.9 9.4 9.75 4,380
07/18/2014 9.61 9.66 9.43 9.5 10,947
07/17/2014 9.38 9.6299 9.36 9.4 5,972
07/16/2014 9.28 9.65 9.27 9.2925 26,866
07/15/2014 9.7 9.7 9.18 9.4 29,510
07/14/2014 9.85 9.85 9.707 9.707 308
07/11/2014 9.85 9.85 9.85 9.85 454
07/10/2014 9.99 9.99 9.5 9.71 11,881
07/09/2014 10.01 10.11 10.01 10.11 1,310
07/08/2014 10.088 10.088 10.04 10.04 624
07/07/2014 9.97 9.97 9.97 9.97 157
07/03/2014 10.05 10.05 10.05 10.05 632
07/02/2014 10.046 10.046 9.96 9.96 852
07/01/2014 10.01 10.1 10.01 10.1 300
06/30/2014 10.0999 10.0999 9.95 10.0066 3,741
06/27/2014 10.1723 10.2184 9.96 10.03 2,105
06/26/2014 9.98 9.98 9.98 9.98 124
06/25/2014 10.14 10.16 10.14 10.16 5,107
06/24/2014 10.16 10.1601 10.06 10.0605 4,566
06/23/2014 10.39 10.39 10.39 10.39 00
06/20/2014 10.04 10.39 10.04 10.39 212
06/19/2014 9.96 9.96 9.96 9.96 1,000
06/18/2014 10.0201 10.0201 10.0201 10.0201 00
06/17/2014 10.0201 10.0201 10.0201 10.0201 00
06/16/2014 9.99 10.0201 9.99 10.0201 503
06/13/2014 10.09 10.09 10.09 10.09 145
06/12/2014 10.03 10.03 10.03 10.03 00
06/11/2014 10.03 10.03 10.03 10.03 00
06/10/2014 10.0194 10.2 10.0194 10.03 2,880
06/09/2014 10.1 10.2 9.95 10.18 18,352
06/06/2014 9.984 9.984 9.984 9.984 00
06/05/2014 10.38 10.38 9.984 9.984 503
06/04/2014 10.44 10.44 9.89 10.3 6,702
06/03/2014 10.37 10.37 10.37 10.37 100
06/02/2014 10 10.48 10 10.48 808
05/30/2014 9.8444 9.8444 9.8444 9.8444 100
05/29/2014 9.711 10.01 9.711 10.01 3,409
05/28/2014 9.74 9.81 9.7 9.8 38,477
05/27/2014 9.73 9.78 9.71 9.71 2,900
05/23/2014 10.24 10.41 9.8201 9.86 8,200
05/22/2014 9.98 10 9.97 9.97 1,583
05/21/2014 9.88 10 9.88 9.965 1,177
05/20/2014 10.25 10.25 10.25 10.25 00
05/19/2014 10.22 10.3 10.22 10.25 7,936
05/16/2014 10.23 10.23 10.21 10.21 2,696
05/15/2014 10.36 10.39 10.24 10.24 6,906
05/14/2014 10.49 10.49 10.38 10.38 5,050
05/13/2014 10.24 10.8 10.24 10.46 6,225
05/12/2014 10.11 10.316 10.11 10.1575 2,349
05/09/2014 10.1201 10.1201 10 10 12,918
05/08/2014 10.13 10.13 10.13 10.13 00
05/07/2014 10.25 10.29 9.91 10.13 1,304
05/06/2014 10.532 10.68 10.31 10.32 5,921
05/05/2014 10.39 10.39 10.39 10.39 105
05/02/2014 10.73 10.73 10.35 10.38 3,346
05/01/2014 10.84 10.84 10.84 10.84 100
04/30/2014 10.46 10.55 10.41 10.55 1,302
04/29/2014 10.78 10.78 10.7 10.7 1,481
04/28/2014 10.57 10.83 10.56 10.83 1,305
04/25/2014 10.44 10.77 10.36 10.58 24,937
04/24/2014 10.48 10.64 10.48 10.5001 6,068
04/23/2014 10.465 10.83 10.41 10.41 9,510
04/22/2014 10.68 10.74 10.37 10.37 11,047
04/21/2014 10.59 10.9 10.37 10.65 7,501
04/17/2014 10.26 10.63 10.171 10.45 11,677
04/16/2014 9.91 10.72 9.7 10.3 104,314
04/15/2014 9.61 9.78 9.54 9.71 21,573
04/14/2014 9.61 10.07 9.4701 9.68 19,627
04/11/2014 9.56 9.56 9.43 9.5 3,052
04/10/2014 9.8 9.8 9.45 9.57 21,019
04/09/2014 9.84 9.89 9.84 9.85 14,073
04/08/2014 9.97 9.97 9.96 9.96 300
04/07/2014 9.87 9.88 9.82 9.88 763
04/04/2014 9.8 9.89 9.8 9.88 300
04/03/2014 9.87 9.87 9.8 9.87 4,700
04/02/2014 9.88 9.949 9.7901 9.949 15,900
04/01/2014 9.78 9.9 9.78 9.88 3,536
03/31/2014 9.9782 9.9782 9.8123 9.84 5,635
03/28/2014 9.938 9.94 9.8401 9.8401 2,401
03/27/2014 10 10 10 10 00
03/26/2014 9.91 10 9.9 10 1,933
03/25/2014 10.01 10.07 10.01 10.07 460
03/24/2014 10 10.15 10 10.15 3,607
03/21/2014 9.76 9.8499 9.731 9.74 3,522
03/20/2014 9.701 9.89 9.691 9.88 11,568
03/19/2014 9.68 10.12 9.6601 9.73 4,023
03/18/2014 10.11 10.11 9.73 9.98 248,523
03/17/2014 9.8001 10.258 9.8001 10.258 1,717
03/14/2014 9.79 9.79 9.79 9.79 00
03/13/2014 9.7601 9.79 9.7601 9.79 785
03/12/2014 9.76 9.801 9.76 9.8 1,200
03/11/2014 9.8499 9.86 9.8499 9.86 19,307
03/10/2014 9.91 9.91 9.91 9.91 572
03/07/2014 9.85 9.87 9.85 9.87 2,800
03/06/2014 9.82 9.89 9.82 9.87 4,778
03/05/2014 10 10 9.7101 9.89 2,200
03/04/2014 9.8944 9.9 9.8944 9.9 544
03/03/2014 9.98 10.04 9.851 9.91 2,122
02/28/2014 9.862 9.87 9.85 9.85 3,008
02/27/2014 10.13 10.13 9.78 9.931 713
02/26/2014 9.71 9.95 9.571 9.95 8,773
02/25/2014 9.89 9.89 9.7 9.72 1,104
02/24/2014 9.7 9.92 9.7 9.899 390
02/21/2014 9.65 9.92 9.65 9.92 920
02/20/2014 9.6 9.7 9.6 9.7 2,895
02/19/2014 10 10 10 10 00
02/18/2014 9.92 10.16 9.73 10 15,144
02/14/2014 9.78 10.09 9.78 10 19,787
02/13/2014 9.74 9.8 9.71 9.79 6,296
02/12/2014 9.76 9.76 9.67 9.75 3,600
02/11/2014 9.6101 9.78 9.6101 9.71 5,740
02/10/2014 9.55 9.79 9.5358 9.65 11,887
02/07/2014 9.531 9.59 9.5301 9.5508 3,869
02/06/2014 9.553 9.68 9.491 9.52 6,596
02/05/2014 9.66 9.74 9.487 9.72 12,539
02/04/2014 9.7 9.768 9.66 9.66 4,443
02/03/2014 9.71 9.8 9.7 9.71 6,827
01/31/2014 9.72 9.78 9.71 9.78 12,545
01/30/2014 9.71 9.75 9.71 9.74 5,125
01/29/2014 9.71 9.8 9.71 9.75 5,990
01/28/2014 9.69 9.84 9.62 9.788 7,501
01/27/2014 9.75 9.84 9.559 9.84 5,108
01/24/2014 9.7 9.93 9.555 9.79 46,115
01/23/2014 9.65 9.6501 9.61 9.65 4,816
01/22/2014 9.68 9.7 9.65 9.65 18,537
01/21/2014 9.98 9.98 9.65 9.74 6,869
01/17/2014 9.9 9.97 9.6 9.63 2,811
01/16/2014 9.88 9.88 9.63 9.799 6,885
01/15/2014 9.7 9.8 9.655 9.8 3,878
01/14/2014 10.25 10.2501 9.702 9.702 45,031
01/13/2014 10.9 11.1999 10.69 10.76 3,594
01/10/2014 10.71 11.13 10.71 11.13 466
01/09/2014 11.3 11.3 11.05 11.05 585
01/08/2014 11.13 11.45 10.9 11.07 15,708
01/07/2014 10.57 11.41 10.57 11.26 23,823
01/06/2014 10.816 10.9265 10.6 10.6 1,282
01/03/2014 10.55 10.89 10.55 10.65 7,774
01/02/2014 10.48 10.71 10.38 10.6 7,718
12/31/2013 10.41 10.53 10.311 10.45 9,162
12/30/2013 10.6 10.6 10.37 10.4 1,214
12/27/2013 10.79 10.79 10.46 10.708 1,205
12/26/2013 10.62 10.86 10.6 10.8 1,744
12/24/2013 10.3415 10.662 10.3415 10.64 4,902
12/23/2013 10.6 10.6 10.32 10.52 6,486
12/20/2013 10.43 10.95 10.41 10.41 3,876
12/19/2013 10.64 10.9 10.41 10.41 2,803
12/18/2013 10.75 10.99 10.26 10.51 4,117
12/17/2013 10.9 10.9 10.54 10.88 10,651
12/16/2013 10.49 10.99 10.49 10.69 2,061
12/13/2013 10.46 10.59 10.34 10.421 9,180
12/12/2013 10.87 11 10.33 10.44 1,432
12/11/2013 10.5 11.05 10.5 11.01 740
12/10/2013 10.49 11.05 10.35 10.41 9,831
12/09/2013 10.77 10.795 10.46 10.6 4,073
12/06/2013 10.53 10.63 10.4 10.63 2,000
12/05/2013 10.25 10.98 10.2001 10.51 12,728
12/04/2013 10.24 10.25 9.97 10.01 9,210
12/03/2013 10 10 9.98 10 5,200
12/02/2013 10.25 10.25 10 10 1,970
11/29/2013 10.1785 10.1835 10.1536 10.1835 1,000
11/27/2013 9.7 10.39 9.7 9.9 8,050
11/26/2013 9.98 10.28 9.85 9.88 9,710
11/25/2013 9.77 10.24 9.77 9.911 20,375
11/22/2013 9.94 10.48 9.79 9.87 5,848
11/21/2013 9.97 10.05 9.52 9.901 7,517
11/20/2013 9.94 10.5 9.94 10.02 10,166
11/19/2013 10.2401 10.2401 9.75 10.02 17,203
11/18/2013 10.29 10.45 10.21 10.24 7,890
11/15/2013 10.13 10.4 9.91 10.29 1,800
11/14/2013 10.05 10.47 9.96 10.15 7,966
11/13/2013 10.05 10.449 9.85 10.05 4,816
11/12/2013 9.72 10.46 9.72 10 800
11/11/2013 9.8 10.19 9.8 10.02 5,076
11/08/2013 9.9 9.9 9.71 9.8999 24,912
11/07/2013 10.26 10.35 9.75 10.0675 14,699
11/06/2013 10.57 10.6 10.22 10.22 24,364
11/05/2013 10.86 11.07 10.05 10.63 16,630
11/04/2013 10.8354 11.06 10.8354 11.06 400
11/01/2013 10.8001 11.08 10.8001 11.08 1,065
10/31/2013 10.95 10.96 10.8 10.8 1,630
10/30/2013 10.64 11.04 10.64 11.04 12,783
10/29/2013 10.79 10.8 10.76 10.7999 8,316
10/28/2013 10.76 10.82 10.75 10.7696 10,301
10/25/2013 11.08 11.08 10.88 10.88 5,958
10/24/2013 10.95 11.09 10.95 11.08 1,088
10/23/2013 10.93 11.08 10.8701 11.08 2,275
10/22/2013 10.9 10.98 10.8 10.95 7,268
10/21/2013 10.8 11.16 10.8 10.94 5,516
10/18/2013 11.2 11.2 10.8 10.83 8,627
10/17/2013 11.05 11.27 11.05 11.18 1,750
10/16/2013 10.87 11.27 10.82 11.27 2,700
10/15/2013 10.63 10.9 10.63 10.9 10,581
10/14/2013 10.63 10.99 10.63 10.76 10,640
10/11/2013 10.8 10.97 10.8 10.88 22,143
10/10/2013 10.81 10.98 10.81 10.86 4,603
10/09/2013 10.96 11.05 10.75 10.89 17,944
10/08/2013 10.88 11.075 10.75 10.84 29,126
10/07/2013 10.92 11.15 10.79 10.79 5,675
10/04/2013 11.15 11.15 10.63 10.8 9,510
10/03/2013 11 11.27 11 11.16 3,494
10/02/2013 11 11.42 11 11.07 3,666
10/01/2013 10.93 11.34 10.91 11.34 3,554
09/30/2013 10.84 11.45 10.84 11.256 5,199
09/27/2013 10.72 11.06 10.6101 10.835 16,184
09/26/2013 11.35 11.56 10.36 10.605 29,665
09/25/2013 12.37 12.37 11.15 11.35 10,515
09/24/2013 12.36 12.53 12.36 12.48 1,400
09/23/2013 12.5 12.55 12.4 12.4 7,418
09/20/2013 12.61 12.85 12.5 12.5 4,689
09/19/2013 12.63 12.9 12.63 12.89 1,180
09/18/2013 12.6201 12.64 12.6201 12.63 500
09/17/2013 12.628 12.92 12.611 12.89 1,830
09/16/2013 12.95 12.99 12.58 12.92 8,894
09/13/2013 12.94 13 12.91 12.95 2,800
09/12/2013 12.99 13.155 12.9101 13 7,230
09/11/2013 13.04 13.04 12.91 12.99 2,100
09/10/2013 13.03 13.17 13.02 13.02 4,491
09/09/2013 12.91 13.03 12.91 13.03 900
09/06/2013 12.9101 12.9905 12.91 12.91 1,500
09/05/2013 12.924 12.924 12.92 12.92 1,300
09/04/2013 12.89 13.44 12.89 13.13 1,614
09/03/2013 13.06 13.44 12.75 12.9001 9,947
08/30/2013 13.0001 13.0001 13.0001 13.0001 00
08/29/2013 13.11 13.11 13 13.0001 3,938
08/28/2013 12.77 13.28 12.77 13 12,205
08/27/2013 12.65 13.44 12.55 12.94 3,593
08/26/2013 12.59 12.65 12.58 12.601 19,120
08/23/2013 12.4801 12.62 12.4801 12.62 440
08/22/2013 12.605 12.63 12.45 12.63 1,390
08/21/2013 12.43 12.63 12.35 12.49 3,996
08/20/2013 12.76 12.76 12.0601 12.43 6,010
08/19/2013 12.29 12.9 12.11 12.8 10,355
08/16/2013 13.05 13.05 12 12.425 59,489
08/15/2013 13.12 13.2485 12.81 13.07 7,800
08/14/2013 13.09 13.68 12.7301 13 1,280
08/13/2013 12.8 13.2 12.8 13.1 18,870
08/12/2013 12.75 12.84 12.73 12.8 7,371
08/09/2013 12.8 12.8 12.73 12.73 6,200
08/08/2013 12.73 12.8 12.73 12.75 10,950
08/07/2013 12.68 12.85 12.68 12.8 2,280
08/06/2013 12.62 12.763 12.55 12.68 10,985
08/05/2013 12.58 12.75 12.5 12.74 4,822
08/02/2013 12.54 12.73 12.507 12.6 4,870
08/01/2013 12.5 12.5 12.37 12.5 11,175
07/31/2013 12.34 12.49 12.34 12.48 6,427
07/30/2013 12.47 12.48 12.3001 12.34 1,961
07/29/2013 12.55 12.55 12.3001 12.46 3,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?